Hot Features
프리미엄
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.98 | 3.4547346514 | 144.15 | 149.25 | 141.92 | 6552697 | 144.47275032 | CS |
| 4 | 0.4 | 0.268943723526 | 148.73 | 155.47 | 141.92 | 6866488 | 146.88349186 | CS |
| 12 | -12.3 | -7.61940159822 | 161.43 | 163.65 | 141.51 | 6766937 | 150.41430981 | CS |
| 26 | -23.91 | -13.8176144244 | 173.04 | 179.73 | 141.51 | 6037217 | 160.74796053 | CS |
| 52 | -18.61 | -11.094551091 | 167.74 | 183.41 | 141.51 | 5713187 | 165.22435548 | CS |
| 156 | -19.56 | -11.5952338609 | 168.69 | 196.88 | 141.51 | 5248366 | 170.44730272 | CS |
| 260 | 3.36 | 2.30500102902 | 145.77 | 196.88 | 101.42 | 5120315 | 159.96957571 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740094500 | 149.1 | 3.29 | 2.26 | 145.11 | 149.1899 | 145 | 6789016 |
| 1740008100 | 145.81 | 1.71 | 1.19 | 144.22999 | 145.93 | 144.15 | 5775699 |
| 1739921700 | 144.1 | 0.71 | 0.50 | 142.82 | 144.15 | 141.91999 | 8260506 |
| 1739576100 | 143.38999 | -1.19 | -0.82 | 144.66999 | 146.16999 | 143.33 | 5000139 |
| 1739489700 | 144.58 | 0.59 | 0.41 | 144.15 | 144.935 | 143.6 | 7174443 |
| 1739403300 | 143.99 | -1.65 | -1.13 | 144.04 | 144.78 | 143.03 | 6643116 |
| 1739316900 | 145.63999 | 1.29 | 0.89 | 144.37 | 145.72 | 143.4 | 6353153 |
| 1739230500 | 144.35 | -0.23 | -0.16 | 144.35 | 144.52 | 143.01 | 8715068 |
| 1738971300 | 144.58 | -0.77 | -0.53 | 145.11 | 145.15 | 143.9 | 5870826 |
| 1738884900 | 145.35 | -0.31 | -0.21 | 146.26 | 146.9 | 143.96 | 5603049 |
| 1738798500 | 145.66 | 2.17 | 1.51 | 143.44999 | 145.79 | 142.69999 | 9247207 |
| 1738712100 | 143.49 | -6.78 | -4.51 | 146.1 | 147.75 | 143 | 12864645 |
| 1738625700 | 150.27 | -0.42 | -0.28 | 150.06 | 151.13 | 148.83 | 7184634 |
| 1738366500 | 150.69 | -1.21 | -0.80 | 150.88 | 151.69 | 150.27 | 4881508 |
| 1738280100 | 151.9 | 1.53 | 1.02 | 151.28 | 153.08 | 150.63 | 4646347 |
| 1738193700 | 150.37 | 0.12 | 0.08 | 151.13 | 152 | 150.22999 | 4866672 |
| 1738107300 | 150.25 | -4.36 | -2.82 | 154.145 | 154.61 | 150.12 | 6307607 |
| 1738020900 | 154.61 | 5.49 | 3.68 | 150.72999 | 155.47 | 150.72999 | 9706405 |
| 1737761700 | 149.12 | 1.03 | 0.70 | 148.72999 | 149.31 | 148.13 | 4495752 |
| 1737675300 | 148.09 | 0 | 0.00 | 148.09 | 148.09 | 148.09 | 0 |
| 1737588900 | 148.09 | -0.46 | -0.31 | 148.44999 | 149.44999 | 148 | 5706101 |
| 1737502500 | 148.55 | 0.3 | 0.20 | 148.33 | 149.78 | 147.77 | 7427362 |
| 1737156900 | 148.25 | 1.71 | 1.17 | 147.72 | 148.62 | 147.16999 | 7213973 |
| 1737070500 | 146.54 | 1.76 | 1.22 | 144.4 | 146.79 | 143.69 | 5061916 |
| 1736984100 | 144.78 | -0.17 | -0.12 | 145.49 | 146.19999 | 144.16999 | 7245484 |
| 1736897700 | 144.94999 | 0.45 | 0.31 | 144.19 | 145.13999 | 143.56 | 6994037 |
| 1736811300 | 144.5 | 1.86 | 1.30 | 142.79 | 145.13999 | 142.13999 | 8099960 |
| 1736552100 | 142.63999 | -3.9 | -2.66 | 145.91999 | 145.91999 | 141.51 | 9628930 |
| 1736379300 | 146.54 | 1.14 | 0.78 | 145.63999 | 146.66999 | 144.56 | 6782269 |
| 1736292900 | 145.4 | -0.87 | -0.59 | 146.9 | 147.97 | 145.35 | 7470204 |
| 1736206500 | 146.27 | -3.38 | -2.26 | 150.26 | 150.26 | 146.1 | 9338399 |
| 1735947300 | 149.65 | -0.56 | -0.37 | 150.96 | 150.96 | 149.56 | 5218467 |
| 1735860900 | 150.21 | -1.85 | -1.22 | 152.875 | 153.66 | 149.88999 | 5026727 |
| 1735688100 | 152.06 | 0.34 | 0.22 | 151.84 | 153.15 | 150.94 | 4275281 |
| 1735601700 | 151.72 | -1.17 | -0.77 | 152.5 | 153.09 | 151.09 | 5390532 |
| 1735342500 | 152.88999 | 0.45 | 0.30 | 151.29 | 153.398 | 152.525 | 4286142 |
| 1735256100 | 152.44 | -0.37 | -0.24 | 152.75 | 153.1799 | 152.24 | 5528969 |
| 1735077840 | 152.81 | 1.52 | 1.00 | 150.9 | 152.83 | 150.41 | 3480214 |
| 1734996900 | 151.29 | -1.5 | -0.98 | 152.47999 | 152.47999 | 149.7056 | 6820315 |
| 1734737700 | 152.79 | 1.32 | 0.87 | 150.86 | 153.49 | 150.51 | 19132316 |
| 1734651300 | 151.47 | -2.96 | -1.92 | 153.21 | 154.0794 | 151.41 | 8569304 |
| 1734564900 | 154.43 | -1.71 | -1.10 | 155.03 | 155.83 | 154.11 | 7609326 |
| 1734478500 | 156.13999 | 0.12 | 0.08 | 155.74 | 158.5 | 155.24 | 6571812 |
| 1734392100 | 156.02 | -1.95 | -1.23 | 157.85 | 158.82 | 155.88 | 6752563 |
| 1734132900 | 157.97 | -0.93 | -0.59 | 157.53 | 159.5427 | 157.06 | 4353773 |
| 1734046500 | 158.9 | 2.13 | 1.36 | 159.09 | 159.4 | 157.97 | 6845939 |
| 1733960100 | 156.77 | -3.07 | -1.92 | 160.21 | 160.51499 | 156.26 | 7922198 |
| 1733873700 | 159.84 | 0.37 | 0.23 | 158.97 | 160.41999 | 157.35 | 5328883 |
| 1733787300 | 159.47 | 1.68 | 1.06 | 157.91 | 161.5 | 157.13999 | 8380047 |
| 1733528100 | 157.79 | -2.7 | -1.68 | 159.36 | 160.79 | 157.69999 | 8358309 |
| 1733441700 | 160.49 | 0.31 | 0.19 | 160.93 | 161.01 | 158.83 | 5228012 |
| 1733355300 | 160.18 | -1.52 | -0.94 | 160.84 | 161.0327 | 159.41 | 6964086 |
| 1733268900 | 161.69999 | -1.35 | -0.83 | 162.84 | 163.05 | 161.41999 | 4276144 |
| 1733182500 | 163.05 | -0.4 | -0.24 | 163.51 | 163.65 | 161.76 | 4963561 |
| 1732917840 | 163.44999 | 0.73 | 0.45 | 161.43 | 163.585 | 160.94999 | 2799313 |
| 1732750500 | 162.72 | 0.56 | 0.35 | 162.13999 | 165.13 | 161.68 | 3622572 |
| 1732664100 | 162.16 | -0.89 | -0.55 | 163.1 | 163.68 | 161.9 | 4653761 |
| 1732577700 | 163.05 | 1.05 | 0.65 | 162.41 | 163.59 | 162 | 8552241 |
| 1732318500 | 162 | 1.66 | 1.04 | 160.71 | 162.06 | 159.88999 | 5845354 |
| 1732232100 | 160.34 | 1.6 | 1.01 | 158.38999 | 160.5 | 157.94999 | 5974207 |
